BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 14, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642170600$2458.98$2458.98$2458.98$2458.982,592$2458.765708
1642170660$2460.00$2460.00$2450.26$2450.26200$2457.630427
1642170720$2450.27$2453.52$2450.27$2453.52400$2457.440587
1642170780$2457.00$2457.00$2445.00$2445.00200$2457.140192
1642170840$2441.05$2441.05$2441.05$2441.05100$2457.051273
1642170900$2444.93$2457.17$2444.93$2457.17200$2456.731423
1642170960$2456.49$2456.49$2456.49$2456.49100$2456.728357
1642171140$2453.72$2454.94$2453.72$2454.94500$2456.429751
1642171200$2449.38$2455.185$2449.38$2455.1852,000$2455.14664
1642171260$2451.10$2451.15$2445.23$2445.23600$2454.648475
1642171380$2445.00$2445.00$2441.15$2444.19400$2454.042417
1642171440$2438.70$2445.33$2438.70$2445.33300$2453.507507
1642171500$2445.08$2445.08$2445.08$2445.08100$2453.419318
1642171560$2445.03$2445.03$2443.825$2443.825200$2453.194329
1642171620$2443.295$2443.295$2443.295$2443.295200$2452.94673
1642171680$2440.00$2440.30$2440.00$2440.30403$2452.210228
1642171740$2443.035$2443.035$2439.445$2439.445459$2451.661626
1642171860$2435.04$2435.04$2434.53$2434.53300$2451.213195
1642171920$2435.00$2435.00$2430.00$2432.16400$2450.434968
1642172100$2435.92$2447.65$2431.99$2447.65900$2449.453181
1642172160$2440.835$2445.02$2439.695$2445.02400$2449.136471
1642172220$2439.65$2439.65$2439.65$2439.65100$2448.950603
1642172340$2443.82$2443.82$2440.63$2440.63200$2448.937449
1642172460$2432.62$2432.62$2428.88$2428.88262$2448.550391
1642172520$2428.0001$2432.62$2428.0001$2432.62325$2447.906325
1642172640$2432.43$2433.93$2432.43$2433.93400$2447.501618
1642172700$2435.855$2442.76$2435.855$2441.45644$2447.172376
1642173060$2441.83$2441.83$2441.83$2441.83100$2447.002593
1642173180$2437.89$2437.89$2434.465$2436.48400$2446.79846
1642173300$2438.85$2438.85$2438.85$2438.85100$2446.727637
1642173360$2441.89$2441.89$2441.89$2441.89100$2446.703867
1642173540$2444.26$2448.04$2443.575$2443.575400$2446.683914
1642173720$2444.52$2444.52$2438.33$2441.63400$2446.54297
1642173840$2432.35$2432.35$2432.35$2432.35100$2446.445963
1642173900$2439.50$2439.50$2439.50$2439.50100$2446.344574
1642173960$2433.55$2433.55$2433.35$2433.35200$2446.210801
1642174080$2428.23$2433.45$2428.23$2433.45400$2445.642816
1642174140$2432.53$2432.53$2432.53$2432.53100$2445.704899
1642174200$2424.015$2429.53$2423.97$2423.97800$2444.752504
1642174380$2420.55$2422.00$2418.35$2419.341,208$2443.009687
1642174440$2423.3402$2423.3402$2417.30$2422.575500$2442.368445
1642174560$2424.00$2424.25$2419.01$2419.01400$2441.943515
1642174620$2419.83$2422.38$2419.83$2419.83300$2441.56161
1642174680$2416.73$2416.73$2416.73$2416.73100$2441.399755
1642174740$2423.68$2423.68$2422.03$2422.03290$2441.18237
1642174800$2425.23$2425.23$2425.23$2425.23100$2441.098072
1642174860$2424.58$2426.45$2423.10$2426.321,000$2440.304516
1642175040$2425.72$2425.72$2420.50$2420.50200$2440.121115
1642175160$2423.36$2423.36$2413.55$2413.55800$2439.344735
1642175220$2418.61$2418.61$2417.49$2417.49300$2439.046605
1642175280$2420.64$2424.98$2418.23$2424.98600$2438.555547
1642175400$2425.33$2425.33$2425.33$2425.33100$2438.471665
1642175580$2421.12$2421.12$2421.12$2421.12100$2438.417971
1642175640$2422.04$2422.04$2422.04$2422.04200$2438.231024
1642175700$2424.64$2424.64$2420.16$2422.46300$2438.019372
1642175820$2430.00$2430.655$2428.01$2428.01679$2437.798121
1642175940$2427.03$2429.795$2427.03$2429.795200$2437.718309
1642176000$2429.73$2429.73$2429.73$2429.73100$2437.654734
1642176060$2431.97$2434.60$2427.18$2427.18400$2437.561682
1642176120$2434.50$2434.50$2426.05$2426.06530$2437.370493
1642176180$2422.34$2422.34$2422.34$2422.34100$2437.309277
1642176240$2421.43$2421.43$2413.78$2413.78500$2436.865024
1642176360$2413.88$2415.925$2413.88$2415.925200$2436.704808
1642176420$2416.32$2416.32$2413.82$2413.82200$2436.532914
1642176480$2416.85$2416.85$2413.73$2416.30500$2436.131345
1642176600$2416.05$2416.05$2416.05$2416.05100$2435.964624
1642176660$2421.52$2421.52$2421.52$2421.52100$2435.960135
1642176720$2423.12$2423.12$2423.12$2423.12100$2435.951564
1642176780$2426.74$2426.74$2417.86$2417.86300$2435.816418
1642176960$2418.47$2419.07$2418.47$2419.07233$2435.668167
1642177020$2421.26$2421.26$2421.26$2421.26100$2435.591132
1642177140$2420.02$2420.02$2416.53$2416.53300$2435.415266
1642177200$2420.28$2422.73$2420.28$2422.73300$2435.272819
1642177260$2420.29$2420.29$2420.24$2420.24200$2435.165092
1642177380$2424.02$2424.02$2418.915$2419.7151,787$2434.309847
1642177440$2418.505$2418.505$2415.395$2415.395300$2434.057818
1642177560$2419.17$2419.17$2419.17$2419.17100$2434.070296
1642177740$2422.185$2422.185$2422.185$2422.185100$2434.052116
1642177800$2419.99$2419.99$2412.09$2416.99700$2433.665375
1642177860$2419.43$2421.1359$2415.63$2421.1359305$2433.521943
1642177980$2420.29$2423.00$2415.89$2415.89300$2433.388519
1642178040$2418.11$2418.12$2418.11$2418.12200$2433.290466
1642178100$2423.52$2423.52$2423.52$2423.52100$2433.22021
1642178160$2424.71$2429.76$2424.71$2427.37300$2433.205765
1642178220$2425.03$2426.555$2420.00$2420.00300$2433.09821
1642178280$2425.245$2425.245$2421.53$2425.24300$2433.034676
1642178340$2420.85$2420.85$2420.85$2420.85100$2432.996992
1642178400$2426.00$2426.00$2425.87$2425.87200$2432.941817
1642178580$2426.22$2426.22$2426.22$2426.22100$2432.9317
1642178700$2427.46$2427.46$2425.04$2425.04200$2432.881641
1642178760$2432.10$2432.10$2432.10$2432.10100$2432.890774
1642178880$2428.32$2428.32$2425.19$2426.385400$2432.816154
1642178940$2425.01$2425.01$2420.92$2424.19300$2432.725507
1642179000$2427.49$2427.49$2427.49$2427.49100$2432.716321
1642179120$2425.22$2428.60$2425.22$2428.60300$2432.670674
1642179360$2424.23$2424.23$2424.23$2424.23100$2432.636747
1642179720$2422.74$2422.74$2422.74$2422.74100$2432.564222
1642179780$2429.00$2429.00$2425.045$2425.72714$2432.480136
1642179840$2423.08$2423.08$2421.985$2421.985200$2432.443981
1642179960$2421.10$2423.505$2421.10$2423.505300$2432.363707
1642180140$2425.26$2425.26$2425.26$2425.26100$2432.323885
1642180200$2423.00$2423.00$2423.00$2423.00100$2432.315533
1642180440$2421.96$2421.96$2421.96$2421.96100$2432.274442
1642180680$2420.295$2420.295$2420.295$2420.295200$2432.214233
1642180740$2421.67$2421.67$2415.84$2419.69600$2432.011404
1642181040$2416.21$2416.22$2415.01$2415.01300$2431.874413
1642181100$2416.73$2417.92$2416.73$2416.779369$2431.742573
1642181160$2413.585$2415.82$2413.585$2415.82300$2431.593005
1642181580$2416.62$2416.62$2416.62$2416.62200$2431.50078
1642181700$2418.68$2418.68$2418.68$2418.68100$2431.464266
1642182120$2416.19$2416.19$2409.51$2411.50900$2431.03286
1642182300$2407.18$2407.18$2404.80$2404.80250$2430.899208
1642182360$2404.48$2406.50$2403.375$2406.50600$2430.487323
1642182420$2403.925$2403.925$2402.78$2402.78200$2430.360304
1642182540$2402.95$2402.95$2402.95$2402.95100$2430.29194
1642182720$2404.54$2404.54$2404.54$2404.54100$2430.23741
1642182780$2403.4098$2403.4098$2403.4098$2403.4098378$2429.9484
1642182840$2403.65$2404.07$2403.65$2404.07200$2429.851996
1642182900$2404.94$2404.94$2404.94$2404.94100$2429.73583
1642183020$2404.91$2404.91$2404.91$2404.91100$2429.737558
1642183260$2405.64$2407.85$2405.64$2407.85200$2429.622051
1642183440$2405.03$2408.115$2404.48$2404.48400$2429.39642
1642183500$2405.75$2407.775$2405.75$2407.775600$2429.084415
1642183740$2405.425$2407.435$2404.52$2407.1852,600$2427.774965
1642183860$2407.19$2408.14$2406.54$2408.14900$2427.368849
1642183920$2410.29$2410.29$2409.145$2409.145200$2427.280895
1642184040$2414.68$2414.71$2414.68$2414.71200$2427.242001
1642184280$2417.73$2417.96$2417.73$2417.96200$2427.191948
1642184400$2415.04$2415.04$2415.04$2415.04100$2427.162135
1642184460$2414.85$2417.58$2412.35$2414.92400$2427.070798
1642184580$2416.365$2416.365$2415.48$2415.48200$2427.001425
1642184640$2415.41$2415.41$2415.41$2415.41100$2426.892817
1642184700$2414.40$2414.40$2414.40$2414.40100$2426.946326
1642184760$2412.70$2412.70$2412.70$2412.70100$2426.928188
1642184820$2411.39$2411.39$2410.86$2410.86200$2426.872916
1642184880$2415.98$2415.98$2415.98$2415.98100$2426.829104
1642184940$2412.70$2412.70$2412.17$2412.17300$2426.717246
1642185120$2412.48$2412.48$2412.48$2412.48100$2426.711483
1642185180$2410.935$2412.88$2410.935$2412.88300$2426.640077
1642185240$2411.58$2415.97$2411.58$2415.97700$2426.436515
1642185480$2415.40$2415.40$2414.745$2414.75500$2426.324106
1642185600$2415.98$2415.98$2415.34$2415.98450$2426.228874
1642185720$2423.53$2426.65$2423.53$2426.63642$2426.228206
1642185780$2426.52$2426.52$2425.00$2425.00350$2426.226485
1642185840$2425.56$2425.56$2425.56$2425.56200$2426.226187
1642185900$2425.52$2425.52$2425.52$2425.52100$2426.21759
1642186200$2419.44$2419.44$2415.94$2415.94200$2426.188954
1642186320$2422.52$2422.52$2422.52$2422.52100$2426.180607
1642186440$2423.06$2423.06$2421.5168$2421.5168275$2426.161262
1642186560$2427.10$2427.10$2427.10$2427.10100$2426.164345
1642186620$2424.03$2424.03$2424.03$2424.03100$2426.159097
1642186680$2426.90$2426.90$2426.90$2426.90911$2426.174749
1642186800$2427.475$2427.475$2427.475$2427.475100$2426.175027
1642186860$2429.97$2429.97$2429.97$2429.97100$2426.183539
1642187100$2429.04$2429.04$2426.86$2426.86300$2426.193971
1642187400$2429.46$2429.46$2429.46$2429.46100$2426.208371
1642187520$2425.55$2425.55$2425.55$2425.55100$2426.198672
1642187820$2430.68$2430.885$2430.68$2430.885200$2426.216345
1642187940$2431.11$2431.11$2431.11$2431.11100$2426.234531
1642188120$2429.46$2429.46$2429.46$2429.46100$2426.232819
1642188240$2431.25$2431.25$2431.25$2431.25100$2426.24285
1642188420$2426.97$2426.97$2426.97$2426.97100$2426.237802
1642188720$2430.56$2430.56$2430.20$2430.20368$2426.276305
1642188900$2433.12$2433.12$2433.12$2433.12100$2426.296485
1642188960$2432.56$2432.56$2432.56$2432.56100$2426.293941
1642189020$2434.5458$2434.5458$2434.5458$2434.5458115$2426.311439
1642189200$2432.49$2432.49$2429.57$2429.57350$2426.345161
1642189260$2429.41$2432.50$2429.41$2431.16300$2426.386447
1642189740$2431.17$2431.17$2431.17$2431.17100$2426.382828
1642189800$2433.82$2433.82$2433.82$2433.82100$2426.392903
1642189920$2429.05$2433.39$2429.05$2433.39200$2426.409664
1642189980$2432.725$2432.725$2432.725$2432.725100$2426.421636
1642190040$2431.89$2431.89$2431.31$2431.31200$2426.444151
1642190100$2433.96$2433.96$2433.96$2433.96100$2426.457173
1642190340$2434.68$2436.57$2434.68$2436.57400$2426.517499
1642190400$2433.33$2433.33$2433.33$2433.33100$2426.526667
1642190460$2435.525$2438.51$2435.525$2437.525300$2426.597751
1642190520$2440.755$2441.8202$2437.93$2437.93300$2426.657883
1642190700$2441.97$2441.97$2441.97$2441.97100$2426.679771
1642190760$2437.845$2441.355$2437.845$2441.34300$2426.748226
1642190820$2436.77$2436.77$2436.30$2436.30200$2426.797826
1642190940$2432.39$2432.63$2432.39$2432.63200$2426.805392
1642191060$2431.115$2432.83$2431.115$2432.83400$2426.849939
1642191180$2436.2775$2436.2775$2436.2775$2436.2775100$2426.852659
1642191480$2438.77$2441.40$2437.785$2438.97400$2426.937687
1642191780$2446.50$2446.50$2446.50$2446.50100$2426.972889
1642191900$2448.775$2448.775$2448.465$2448.465200$2427.055591
1642191960$2447.45$2448.34$2445.50$2445.501,000$2427.386582
1642192020$2441.17$2441.17$2441.17$2441.17100$2427.390926
1642192080$2439.05$2439.05$2438.91$2438.91200$2427.439115
1642192140$2436.25$2438.72$2436.25$2438.72200$2427.466801
1642192260$2441.50$2441.50$2440.21$2440.21244$2427.541726
1642192320$2443.01$2443.01$2443.01$2443.01200$2427.569116
1642192440$2444.53$2444.685$2444.53$2444.685300$2427.678604
1642192500$2442.49$2443.435$2442.49$2442.53300$2427.747625
1642192620$2442.68$2443.88$2442.68$2442.89300$2427.803471
1642192680$2440.50$2444.86$2440.50$2444.86400$2427.895754
1642192740$2441.07$2441.07$2440.50$2440.50200$2427.957205
1642192800$2443.55$2443.55$2443.425$2443.47500$2428.060407
1642192860$2444.66$2449.935$2444.66$2447.89500$2428.228907
1642192920$2449.195$2449.195$2448.47$2448.47200$2428.294338
1642193040$2447.17$2449.04$2446.495$2449.04485$2428.42796
1642193100$2447.25$2447.25$2447.25$2447.25100$2428.466807
1642193160$2444.74$2446.23$2444.74$2446.23500$2428.598447
1642193220$2443.83$2446.09$2443.81$2443.81300$2428.679215
1642193280$2444.13$2447.60$2444.13$2447.60300$2428.74001
1642193340$2447.60$2449.1475$2444.77$2449.1475803$2428.958617
1642193400$2446.19$2450.83$2445.31$2450.83900$2429.237465
1642193460$2449.385$2450.78$2448.265$2449.501,100$2429.535394
1642193520$2449.105$2450.92$2449.105$2450.92232$2429.60435
1642193580$2451.02$2452.86$2449.55$2449.661,200$2429.974425
1642193640$2449.68$2452.94$2449.5401$2450.951,353$2430.380694
1642193700$2449.91$2449.95$2448.74$2448.755600$2430.637323
1642193760$2449.98$2456.15$2449.98$2452.242,504$2431.320664
1642193820$2452.85$2453.47$2450.055$2451.101,149$2431.63571
1642193880$2452.30$2453.05$2448.675$2450.312,246$2432.199212
1642193940$2449.39$2451.82$2448.15$2450.952,614$2432.790511
1642194000$2450.85$2450.95$2450.85$2450.9536,916$2438.528626
1642194120$2450.95$2450.95$2450.95$2450.95757$2438.567735
1642197120$2457.00$2457.00$2457.00$2457.00100$2438.492112